Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	16.84	16.84	16.49	16.53	26,320	-0.30(-1.77%)
Jun 29, 2017	16.83	17.13	16.70	16.83	30,861	+0.04(+0.21%)
Jun 28, 2017	16.59	17.03	16.49	16.79	36,772	+0.24(+1.46%)
Jun 27, 2017	16.39	16.83	16.39	16.55	48,995	+0.14(+0.87%)
Jun 26, 2017	16.49	16.54	16.25	16.41	29,053	-0.04(-0.22%)
Jun 23, 2017	16.52	16.59	16.34	16.44	87,441	+0.04(+0.26%)
Jun 22, 2017	16.40	16.56	16.38	16.40	19,521	+0.00(+0.00%)
Jun 21, 2017	16.60	16.64	16.38	16.40	25,985	-0.19(-1.16%)
Jun 20, 2017	16.71	16.76	16.47	16.59	23,369	-0.14(-0.85%)
Jun 19, 2017	16.71	16.78	16.57	16.73	29,191	-0.09(-0.51%)
Jun 16, 2017	16.76	16.92	16.62	16.82	156,336	-0.09(-0.55%)
Jun 15, 2017	16.72	17.03	16.72	16.91	24,160	+0.08(+0.46%)
Jun 14, 2017	16.75	16.92	16.60	16.83	37,605	-0.01(-0.08%)
Jun 13, 2017	16.69	16.92	16.69	16.85	19,424	+0.06(+0.38%)
Jun 12, 2017	17.15	17.34	16.67	16.78	41,130	-0.30(-1.75%)
Jun 09, 2017	16.58	17.32	16.46	17.08	112,869	+0.75(+4.57%)
Jun 08, 2017	15.85	16.64	15.85	16.34	83,215	+0.26(+1.59%)
Jun 07, 2017	16.03	16.21	15.99	16.08	20,055	+0.15(+0.94%)
Jun 06, 2017	15.90	16.08	15.85	15.93	8,546	-0.08(-0.49%)
Jun 05, 2017	16.15	16.45	15.99	16.01	25,516	-0.09(-0.53%)
Jun 02, 2017	15.76	16.51	15.76	16.09	61,675	+0.02(+0.13%)
Jun 01, 2017	15.97	16.17	15.78	16.07	38,033	+0.23(+1.48%)
May 31, 2017	15.85	15.91	15.63	15.84	50,525	-0.03(-0.18%)
May 30, 2017	16.02	16.10	15.85	15.87	22,709	-0.27(-1.67%)
May 26, 2017	16.17	16.22	15.92	16.14	21,902	-0.04(-0.22%)
May 25, 2017	16.14	16.31	16.09	16.17	16,876	-0.01(-0.04%)
May 24, 2017	16.14	16.27	16.00	16.18	24,968	+0.06(+0.40%)
May 23, 2017	15.93	16.20	15.86	16.12	22,769	+0.18(+1.11%)
May 22, 2017	15.81	15.98	15.75	15.94	30,274	+0.11(+0.67%)
May 19, 2017	16.07	16.24	15.80	15.83	34,873	-0.26(-1.59%)
May 18, 2017	16.07	16.62	16.04	16.09	29,946	+0.03(+0.18%)
May 17, 2017	16.20	16.27	15.80	16.06	57,384	-0.34(-2.08%)
May 16, 2017	16.57	16.57	16.20	16.40	27,304	-0.07(-0.43%)
May 15, 2017	16.34	16.66	16.34	16.47	27,755	+0.13(+0.78%)
May 12, 2017	16.36	16.56	16.20	16.34	37,004	+0.04(+0.22%)
May 11, 2017	16.40	16.51	16.22	16.31	40,470	-0.12(-0.74%)
May 10, 2017	16.45	16.52	16.38	16.43	24,792	-0.03(-0.17%)
May 09, 2017	16.54	16.69	16.39	16.46	20,356	-0.07(-0.43%)
May 08, 2017	16.58	16.73	16.48	16.53	20,934	-0.01(-0.04%)
May 05, 2017	16.66	16.66	16.40	16.54	16,534	-0.06(-0.34%)
May 04, 2017	16.48	16.63	16.41	16.59	13,390	+0.09(+0.56%)
May 03, 2017	16.53	16.67	16.45	16.50	21,527	-0.10(-0.60%)
May 02, 2017	16.51	16.77	16.51	16.60	21,128	+0.06(+0.34%)
May 01, 2017	16.52	16.66	16.45	16.54	14,368	+0.02(+0.13%)
Apr 28, 2017	16.59	16.67	16.44	16.52	36,534	-0.09(-0.51%)
Apr 27, 2017	16.74	16.83	16.56	16.61	38,002	-0.03(-0.17%)
Apr 26, 2017	16.37	16.85	16.37	16.63	55,614	+0.17(+1.02%)
Apr 25, 2017	16.80	16.87	16.37	16.47	68,252	-0.13(-0.76%)
Apr 24, 2017	16.70	16.87	16.56	16.59	44,522	+0.16(+0.98%)
Apr 21, 2017	16.58	16.64	16.37	16.43	39,074	-0.07(-0.43%)
Apr 20, 2017	16.57	16.68	16.40	16.50	30,838	+0.06(+0.39%)
Apr 19, 2017	16.68	16.68	16.37	16.44	33,989	-0.11(-0.64%)
Apr 18, 2017	16.43	16.69	16.37	16.54	48,447	+0.17(+1.03%)
Apr 17, 2017	16.15	16.40	16.15	16.37	46,468	+0.22(+1.35%)
Apr 13, 2017	16.27	16.33	16.14	16.16	39,815	-0.21(-1.29%)
Apr 12, 2017	16.26	16.41	16.16	16.37	40,336	+0.04(+0.21%)
Apr 11, 2017	16.08	16.43	16.08	16.33	34,192	+0.22(+1.40%)
Apr 10, 2017	16.02	16.34	16.01	16.11	44,530	+0.15(+0.97%)
Apr 07, 2017	15.85	16.07	15.85	15.95	26,183	+0.04(+0.27%)
Apr 06, 2017	15.96	15.99	15.83	15.91	49,883	+0.00(+0.00%)
Apr 05, 2017	16.32	16.35	15.86	15.91	61,337	-0.24(-1.48%)
Apr 04, 2017	16.16	16.37	16.04	16.15	29,929	-0.11(-0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.